GM BREWERIES - Price History

Monthly price history for GMBREW.NS (GM BREWERIES)

DateAdjusted priceReal price
May 2024 ₹781.15 ₹781.15
April 2024 ₹782.05 ₹782.05
March 2024 ₹634 ₹634
February 2024 ₹615.60 ₹615.60
January 2024 ₹650.75 ₹650.75
December 2023 ₹705.50 ₹705.50
November 2023 ₹651.90 ₹651.90
October 2023 ₹638.25 ₹638.25
September 2023 ₹726.60 ₹726.60
August 2023 ₹596.50 ₹596.50
July 2023 ₹600.70 ₹600.70
June 2023 ₹581.80 ₹581.80
May 2023 ₹561.05 ₹561.05
April 2023 ₹562.01 ₹568
March 2023 ₹528.91 ₹534.55
February 2023 ₹537.97 ₹543.70
January 2023 ₹567.36 ₹573.40
December 2022 ₹618.26 ₹624.85
November 2022 ₹585.96 ₹592.20
October 2022 ₹579.48 ₹585.65
September 2022 ₹608.96 ₹615.45
August 2022 ₹602.09 ₹608.50
July 2022 ₹576.36 ₹582.50
June 2022 ₹579.48 ₹585.65
May 2022 ₹583.63 ₹589.85
April 2022 ₹622.32 ₹634.90
March 2022 ₹699.66 ₹713.80
February 2022 ₹603.84 ₹616.05
January 2022 ₹675.74 ₹689.40
December 2021 ₹799.10 ₹815.25
November 2021 ₹664.08 ₹677.50
October 2021 ₹750.53 ₹765.70
September 2021 ₹599.92 ₹612.05
August 2021 ₹538.12 ₹549
July 2021 ₹570.57 ₹582.10
June 2021 ₹581.15 ₹592.90
May 2021 ₹419.34 ₹430.75
April 2021 ₹383.81 ₹394.25
March 2021 ₹405.66 ₹416.70
February 2021 ₹411.89 ₹423.10
January 2021 ₹391.35 ₹402
December 2020 ₹404.11 ₹415.10
November 2020 ₹416.47 ₹427.80
October 2020 ₹365.70 ₹375.65
September 2020 ₹381.71 ₹392.10
August 2020 ₹377.19 ₹387.45
July 2020 ₹364.92 ₹374.85
June 2020 ₹386.56 ₹400.25
May 2020 ₹386.08 ₹399.75
April 2020 ₹361.36 ₹374.15
March 2020 ₹298.53 ₹309.10
February 2020 ₹377.15 ₹390.50
January 2020 ₹389.56 ₹403.35
December 2019 ₹435.10 ₹450.50
November 2019 ₹415.97 ₹430.70
October 2019 ₹375.94 ₹389.25
September 2019 ₹412.25 ₹426.85
August 2019 ₹339.77 ₹351.80
July 2019 ₹380.67 ₹394.15
June 2019 ₹503.57 ₹521.40
May 2019 ₹497.97 ₹515.60
April 2019 ₹526.07 ₹547.80
March 2019 ₹628.63 ₹654.60
February 2019 ₹519.44 ₹540.90
January 2019 ₹484.01 ₹504
December 2018 ₹732.78 ₹763.05
November 2018 ₹644 ₹670.60
October 2018 ₹578.02 ₹601.90
September 2018 ₹598 ₹622.70
August 2018 ₹740.13 ₹770.70
July 2018 ₹687.93 ₹716.35
June 2018 ₹870.59 ₹906.55
May 2018 ₹823.82 ₹857.85
April 2018 ₹847.17 ₹884.56
March 2018 ₹750.51 ₹783.64
February 2018 ₹701.78 ₹732.76
January 2018 ₹674.20 ₹703.96
December 2017 ₹723.16 ₹755.08
November 2017 ₹580.54 ₹606.16
October 2017 ₹580.23 ₹605.84
September 2017 ₹332.75 ₹347.44
August 2017 ₹314.90 ₹328.80
July 2017 ₹329.54 ₹344.08
June 2017 ₹326.05 ₹340.44
May 2017 ₹318.27 ₹332.32
April 2017 ₹340.66 ₹358.12
March 2017 ₹360.25 ₹378.72
February 2017 ₹369.42 ₹388.36
January 2017 ₹354.20 ₹372.36
December 2016 ₹390.96 ₹411
November 2016 ₹419.65 ₹441.16
October 2016 ₹416.34 ₹437.68
September 2016 ₹491.52 ₹516.72
August 2016 ₹435.52 ₹457.84
July 2016 ₹392.10 ₹412.20
June 2016 ₹511.58 ₹537.80
May 2016 ₹464.93 ₹488.76
April 2016 ₹452.21 ₹477.06
March 2016 ₹562.83 ₹593.76
February 2016 ₹440.65 ₹464.86
January 2016 ₹503.08 ₹530.72
December 2015 ₹479.42 ₹505.76
November 2015 ₹451.63 ₹476.45
October 2015 ₹397.21 ₹419.04
September 2015 ₹297.66 ₹314.02
August 2015 ₹213.94 ₹225.70
July 2015 ₹196.77 ₹207.58
June 2015 ₹82.20 ₹86.72
May 2015 ₹67.22 ₹70.91
April 2015 ₹67.74 ₹73.09
March 2015 ₹67.27 ₹72.58
February 2015 ₹63.06 ₹68.03
January 2015 ₹72.28 ₹77.98
December 2014 ₹53.83 ₹58.08
November 2014 ₹56.41 ₹60.86
October 2014 ₹58.31 ₹62.91
September 2014 ₹65.34 ₹70.50
August 2014 ₹60.63 ₹65.41
July 2014 ₹64.87 ₹69.98
June 2014 ₹78.24 ₹84.42
May 2014 ₹72.49 ₹78.21
April 2014 ₹58.40 ₹64.18
March 2014 ₹73.96 ₹81.28
February 2014 ₹45.75 ₹50.28
January 2014 ₹41.04 ₹45.11
December 2013 ₹50.13 ₹55.09
November 2013 ₹40.16 ₹44.13
October 2013 ₹38.57 ₹42.39
September 2013 ₹38.67 ₹42.50
August 2013 ₹28.02 ₹30.80
July 2013 ₹33.87 ₹37.22
June 2013 ₹27.14 ₹29.82
May 2013 ₹30.07 ₹33.05
April 2013 ₹31.75 ₹34.89
March 2013 ₹28.62 ₹32.56
February 2013 ₹29.05 ₹33.05
January 2013 ₹32 ₹36.40
December 2012 ₹36.95 ₹42.04
November 2012 ₹38.66 ₹43.98
October 2012 ₹35.53 ₹40.42
September 2012 ₹35.98 ₹40.93
August 2012 ₹32.65 ₹37.15
July 2012 ₹32.94 ₹37.48
June 2012 ₹31.80 ₹36.17
May 2012 ₹30.15 ₹34.30
April 2012 ₹32.85 ₹38.66
March 2012 ₹33.05 ₹38.89
February 2012 ₹32.44 ₹38.17
January 2012 ₹30.94 ₹36.40
December 2011 ₹27.52 ₹32.38
November 2011 ₹24.72 ₹29.08
October 2011 ₹36.23 ₹42.62
September 2011 ₹38.73 ₹45.57
August 2011 ₹42.97 ₹50.56
July 2011 ₹45.84 ₹53.94
June 2011 ₹45 ₹52.94
May 2011 ₹45.15 ₹53.12
April 2011 ₹49.33 ₹59.32
March 2011 ₹46.83 ₹56.32
February 2011 ₹41.83 ₹50.30
January 2011 ₹42.68 ₹51.33
December 2010 ₹43.73 ₹52.58
November 2010 ₹40.47 ₹48.67
October 2010 ₹42.70 ₹51.35
September 2010 ₹39.34 ₹47.31
August 2010 ₹37.83 ₹45.49
July 2010 ₹43.62 ₹52.45
June 2010 ₹33.02 ₹39.71
May 2010 ₹31 ₹37.27
April 2010 ₹34.96 ₹42.04
March 2010 ₹33.21 ₹40.88
February 2010 ₹32.10 ₹39.53
January 2010 ₹31.56 ₹38.86
December 2009 ₹34.72 ₹42.75
November 2009 ₹32.25 ₹39.71
October 2009 ₹31.06 ₹38.25
September 2009 ₹35.01 ₹43.11
August 2009 ₹39.01 ₹48.03
July 2009 ₹29.53 ₹36.35
June 2009 ₹31.02 ₹38.20
May 2009 ₹31.81 ₹39.17
April 2009 ₹29.09 ₹35.81
March 2009 ₹23.66 ₹29.90
February 2009 ₹22.28 ₹28.16
January 2009 ₹21.45 ₹27.11
December 2008 ₹20.60 ₹26.04
November 2008 ₹17.88 ₹22.60
October 2008 ₹17.82 ₹22.53
September 2008 ₹23.49 ₹29.70
August 2008 ₹27.97 ₹35.35
July 2008 ₹27.75 ₹35.07
June 2008 ₹27.95 ₹35.33
May 2008 ₹31.64 ₹39.99
April 2008 ₹34.94 ₹44.16
March 2008 ₹32.45 ₹42.24
February 2008 ₹34.61 ₹45.06
January 2008 ₹37.70 ₹49.08
December 2007 ₹60.28 ₹78.46
November 2007 ₹38.51 ₹50.12
October 2007 ₹39.37 ₹51.25
September 2007 ₹37.44 ₹48.74
August 2007 ₹36.30 ₹47.26
July 2007 ₹33.89 ₹44.11
June 2007 ₹37.46 ₹48.77
May 2007 ₹35.85 ₹46.67
April 2007 ₹34.95 ₹46.41
March 2007 ₹32.04 ₹42.55
February 2007 ₹31.13 ₹41.34
January 2007 ₹40.21 ₹53.40
December 2006 ₹40.98 ₹54.43
November 2006 ₹46.67 ₹61.98
October 2006 ₹49.65 ₹65.95
September 2006 ₹45.07 ₹59.85
August 2006 ₹44.35 ₹58.91
July 2006 ₹43.31 ₹57.52
June 2006 ₹53.09 ₹70.50
May 2006 ₹53.95 ₹71.65
April 2006 ₹78.55 ₹104.32
March 2006 ₹34.34 ₹45.98
February 2006 ₹29.48 ₹39.48
January 2006 ₹26.35 ₹35.28
December 2005 ₹20.98 ₹28.08
November 2005 ₹17.94 ₹24.01
October 2005 ₹15.66 ₹20.97
September 2005 ₹18.43 ₹24.68
August 2005 ₹18.85 ₹25.24
July 2005 ₹14.34 ₹19.20
June 2005 ₹16.33 ₹21.86
May 2005 ₹16.71 ₹22.37
April 2005 ₹9.55 ₹13.08
March 2005 ₹7.68 ₹10.52
February 2005 ₹8.80 ₹12.06
January 2005 ₹8.13 ₹11.14
December 2004 ₹5.23 ₹7.17
November 2004 ₹5.62 ₹7.71
October 2004 ₹3.21 ₹4.40
September 2004 ₹3.79 ₹5.20
August 2004 ₹3.08 ₹4.22
July 2004 ₹2.82 ₹3.87
June 2004 ₹2.45 ₹3.35
May 2004 ₹2.84 ₹3.89
April 2004 ₹3.36 ₹4.61
March 2004 ₹3.62 ₹5.30
February 2004 ₹2.59 ₹3.79
January 2004 ₹3.34 ₹4.89
December 2003 ₹4.01 ₹5.86
November 2003 ₹2.63 ₹3.84
October 2003 ₹2.17 ₹3.17
September 2003 ₹2.98 ₹4.35
August 2003 ₹2.84 ₹4.15
July 2003 ₹3.33 ₹4.86
June 2003 ₹3.06 ₹4.48
May 2003 ₹3.01 ₹4.40
April 2003 ₹3.06 ₹4.48
March 2003 ₹2.28 ₹3.58
February 2003 ₹2.35 ₹3.69
January 2003 ₹2.56 ₹4.02
December 2002 ₹2.33 ₹3.66
November 2002 ₹2.35 ₹3.69
October 2002 ₹2.69 ₹4.22
September 2002 ₹2.53 ₹3.97
August 2002 ₹3.08 ₹4.84
July 2002 ₹2.69 ₹4.22

GMBREW.NS

Price: ₹781.15

52 week price:
552.60
825.00

Dividend Yield: 0.01%

5-year range yield:
0.01%
1.06%

Forward Dividend Yield: 0.90%

Payout Ratio: 7.24%

Payout Ratio Range:
7.24%
7.24%

Dividend Per Share: 7.00 INR

Earnings Per Share: 82.90 INR

P/E Ratio: 9.28

Exchange: NSI

Sector: Consumer Defensive

Industry: Beverages - Wineries & Distilleries

Market Capitalization: 14.1 billion

Average Dividend Frequency: 1

Years Paying Dividends: 21

DGR3: 30.00%

Links: